Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 7.34 | 0.11 | 1.52% | 7.26 | 7.34 | 7.225 | 392,772 |
| Jan 23 2025 | 7.23 | -0.09 | -1.23% | 7.33 | 7.37 | 7.21 | 797,542 |
| Jan 22 2025 | 7.32 | -0.06 | -0.81% | 7.39 | 7.40 | 7.31 | 426,783 |
| Jan 21 2025 | 7.38 | 0.03 | 0.41% | 7.36 | 7.41 | 7.32 | 683,344 |
| Jan 20 2025 | 7.35 | 0.00 | 0.00% | 7.35 | 7.41 | 7.32 | 419,562 |
| Jan 17 2025 | 7.35 | -0.03 | -0.41% | 7.38 | 7.43 | 7.35 | 317,452 |
| Jan 16 2025 | 7.38 | 0.05 | 0.68% | 7.42 | 7.45 | 7.34 | 401,844 |
| Jan 15 2025 | 7.33 | -0.02 | -0.27% | 7.32 | 7.42 | 7.32 | 579,204 |
| Jan 14 2025 | 7.35 | 0.06 | 0.82% | 7.29 | 7.38 | 7.24 | 555,134 |
| Jan 13 2025 | 7.29 | -0.09 | -1.22% | 7.39 | 7.46 | 7.26 | 669,256 |
| Jan 10 2025 | 7.38 | -0.05 | -0.67% | 7.35 | 7.42 | 7.335 | 479,988 |
| Jan 09 2025 | 7.43 | -0.01 | -0.13% | 7.42 | 7.46 | 7.37 | 597,978 |
| Jan 08 2025 | 7.44 | 0.09 | 1.22% | 7.31 | 7.52 | 7.30 | 1,165,749 |
| Jan 07 2025 | 7.35 | 0.05 | 0.68% | 7.31 | 7.45 | 7.31 | 753,645 |
| Jan 06 2025 | 7.30 | -0.07 | -0.95% | 7.42 | 7.44 | 7.30 | 740,215 |
| Jan 03 2025 | 7.37 | -0.01 | -0.14% | 7.38 | 7.39 | 7.33 | 246,251 |
| Jan 02 2025 | 7.38 | 0.04 | 0.54% | 7.32 | 7.44 | 7.31 | 335,098 |
| Dec 30 2024 | 7.34 | -0.05 | -0.68% | 7.36 | 7.40 | 7.32 | 281,017 |
| Dec 30 2024 | 7.39 | 0.00 | 0.00% | 7.36 | 7.41 | 7.325 | 384,055 |
| Dec 27 2024 | 7.39 | -0.03 | -0.40% | 7.42 | 7.44 | 7.35 | 351,484 |
| Dec 23 2024 | 7.42 | 0.03 | 0.41% | 7.39 | 7.48 | 7.38 | 271,170 |
| Dec 23 2024 | 7.39 | -0.01 | -0.14% | 7.38 | 7.44 | 7.29 | 627,243 |
| Dec 20 2024 | 7.40 | -0.01 | -0.13% | 7.39 | 7.49 | 7.36 | 1,066,574 |
| Dec 19 2024 | 7.41 | -0.02 | -0.27% | 7.29 | 7.42 | 7.285 | 869,791 |
| Dec 18 2024 | 7.43 | -0.04 | -0.54% | 7.50 | 7.53 | 7.41 | 656,170 |
| Dec 17 2024 | 7.47 | 0.20 | 2.75% | 7.28 | 7.49 | 7.185 | 1,784,260 |
| Dec 16 2024 | 7.27 | -0.17 | -2.28% | 7.45 | 7.46 | 7.27 | 1,444,672 |
| Dec 13 2024 | 7.44 | 0.02 | 0.27% | 7.37 | 7.49 | 7.355 | 554,844 |
| Dec 12 2024 | 7.42 | -0.13 | -1.72% | 7.27 | 7.42 | 7.19 | 1,602,299 |
| Dec 11 2024 | 7.55 | -0.15 | -1.95% | 7.67 | 7.69 | 7.54 | 726,520 |
| Dec 10 2024 | 7.70 | 0.02 | 0.26% | 7.73 | 7.785 | 7.675 | 737,376 |
| Dec 09 2024 | 7.68 | 0.02 | 0.26% | 7.67 | 7.71 | 7.64 | 530,994 |
| Dec 06 2024 | 7.66 | -0.06 | -0.78% | 7.73 | 7.77 | 7.62 | 872,834 |
| Dec 05 2024 | 7.72 | -0.01 | -0.13% | 7.71 | 7.77 | 7.70 | 766,204 |
| Dec 04 2024 | 7.73 | -0.05 | -0.64% | 7.79 | 7.795 | 7.71 | 781,677 |
| Dec 03 2024 | 7.78 | 0.07 | 0.91% | 7.79 | 7.845 | 7.755 | 702,002 |
| Dec 02 2024 | 7.71 | -0.09 | -1.15% | 7.82 | 7.86 | 7.71 | 924,105 |
| Nov 29 2024 | 7.80 | 0.01 | 0.13% | 7.83 | 7.87 | 7.795 | 607,206 |
| Nov 28 2024 | 7.79 | 0.09 | 1.17% | 7.70 | 7.81 | 7.655 | 863,196 |
| Nov 27 2024 | 7.70 | -0.31 | -3.87% | 7.75 | 7.80 | 7.70 | 927,735 |
| Nov 26 2024 | 8.01 | 0.05 | 0.63% | 7.98 | 8.05 | 7.91 | 1,177,606 |
| Nov 25 2024 | 7.96 | 0.00 | 0.00% | 7.93 | 8.03 | 7.92 | 1,260,421 |
| Nov 22 2024 | 7.96 | 0.00 | 0.00% | 8.00 | 8.03 | 7.95 | 957,886 |
| Nov 21 2024 | 7.96 | -0.05 | -0.62% | 7.99 | 8.05 | 7.95 | 898,309 |
| Nov 20 2024 | 8.01 | -0.12 | -1.48% | 8.11 | 8.14 | 7.96 | 1,234,073 |
| Nov 19 2024 | 8.13 | 0.07 | 0.81% | 8.04 | 8.20 | 8.03 | 1,202,445 |
| Nov 18 2024 | 8.065 | -0.05 | -0.55% | 8.10 | 8.18 | 8.00 | 1,242,873 |
| Nov 15 2024 | 8.11 | -0.43 | -5.04% | 8.65 | 8.67 | 8.05 | 1,699,852 |
| Nov 14 2024 | 8.54 | -0.30 | -3.39% | 8.75 | 8.85 | 8.45 | 1,246,026 |
| Nov 13 2024 | 8.84 | -0.04 | -0.45% | 8.82 | 8.955 | 8.82 | 342,284 |
| Nov 12 2024 | 8.88 | -0.06 | -0.67% | 8.90 | 9.005 | 8.84 | 487,092 |
| Nov 11 2024 | 8.94 | -0.21 | -2.30% | 9.06 | 9.08 | 8.94 | 256,999 |
| Nov 08 2024 | 9.15 | 0.19 | 2.12% | 9.00 | 9.18 | 9.00 | 302,923 |
| Nov 07 2024 | 8.96 | 0.02 | 0.22% | 8.98 | 9.02 | 8.92 | 450,706 |
| Nov 06 2024 | 8.94 | 0.14 | 1.59% | 8.81 | 8.995 | 8.77 | 523,280 |
| Nov 05 2024 | 8.80 | -0.07 | -0.79% | 8.90 | 8.90 | 8.78 | 416,988 |
| Nov 04 2024 | 8.87 | -0.09 | -1.00% | 8.98 | 9.06 | 8.86 | 265,120 |
| Nov 01 2024 | 8.96 | -0.04 | -0.44% | 8.98 | 9.02 | 8.90 | 285,847 |
| Oct 31 2024 | 9.00 | -0.15 | -1.64% | 9.08 | 9.10 | 8.93 | 465,060 |
| Oct 30 2024 | 9.15 | -0.08 | -0.87% | 9.17 | 9.24 | 9.115 | 853,607 |
| Oct 29 2024 | 9.23 | 0.05 | 0.54% | 9.14 | 9.275 | 9.14 | 485,826 |
| Oct 28 2024 | 9.18 | 0.00 | 0.00% | 9.14 | 9.19 | 9.11 | 397,929 |
| Oct 25 2024 | 9.18 | 0.03 | 0.33% | 9.20 | 9.25 | 9.13 | 568,786 |
